We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.67 | 5.2534562212 | 336.35 | 361.28 | 327.38 | 572079 | 338.25245284 | CS |
| 4 | 3.02 | 0.860398860399 | 351 | 369.53 | 327.38 | 443513 | 347.47266683 | CS |
| 12 | 121.31 | 52.1292595935 | 232.71 | 369.53 | 229.75 | 474662 | 314.79253758 | CS |
| 26 | 147.28 | 71.2392376899 | 206.74 | 369.53 | 201.96 | 378064 | 273.22650392 | CS |
| 52 | 195.65 | 123.539811833 | 158.37 | 369.53 | 155.465 | 377565 | 231.90673677 | CS |
| 156 | 232.25 | 190.728422436 | 121.77 | 369.53 | 95.64 | 321235 | 167.5646612 | CS |
| 260 | 272.97 | 336.79210364 | 81.05 | 369.53 | 41.85 | 324126 | 131.44870673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 354.02 | 4.67 | 1.34 | 345.6 | 355.265 | 345.48 | 609345 |
| 1714084800 | 349.35 | 10.46 | 3.09 | 355.35 | 361.28 | 347.93 | 800855 |
| 1713998400 | 338.89 | 0.81 | 0.24 | 341.62 | 346.62 | 335.77 | 524516 |
| 1713912000 | 338.08 | 5.49 | 1.65 | 335.08999 | 341.3225 | 334.16 | 398670 |
| 1713825600 | 332.58999 | 3.96 | 1.20 | 330.3 | 334.99169 | 328.77749 | 449832 |
| 1713566400 | 328.63 | -7.43 | -2.21 | 336.35 | 337.86 | 327.38 | 686522 |
| 1713480000 | 336.06 | -3.14 | -0.93 | 341.34 | 342.7699 | 334.75 | 382899 |
| 1713393600 | 339.2 | -6.05 | -1.75 | 346.28 | 346.28 | 334.43 | 483376 |
| 1713307200 | 345.25 | -2.02 | -0.58 | 346.79 | 347.59 | 343.37 | 396464 |
| 1713220800 | 347.27 | -4.61 | -1.31 | 356.8 | 358 | 347.2 | 352723 |
| 1712961600 | 351.88 | -0.52 | -0.15 | 352 | 354.99 | 350.41 | 373940 |
| 1712875200 | 352.4 | 2.34 | 0.67 | 351.33 | 354.8199 | 347.63 | 370272 |
| 1712788800 | 350.06 | -1.84 | -0.52 | 350.2 | 355.29 | 349.0841 | 505113 |
| 1712702400 | 351.9 | -9.21 | -2.55 | 362.07 | 364.6684 | 344.47 | 397290 |
| 1712616000 | 361.11 | -3.91 | -1.07 | 364.97 | 365.8 | 360.92 | 443211 |
| 1712356800 | 365.02 | 7.89 | 2.21 | 360.295 | 367.79 | 360.295 | 368734 |
| 1712270400 | 357.13 | -5.28 | -1.46 | 364.23 | 369.53 | 356.94 | 387260 |
| 1712184000 | 362.41 | 4.17 | 1.16 | 357.65 | 365.87 | 357.03 | 486380 |
| 1712097600 | 358.24 | 3.37 | 0.95 | 353.095 | 358.99 | 351.5 | 314600 |
| 1712011200 | 354.87 | 4.67 | 1.33 | 351 | 355.507 | 348 | 304090 |
| 1711665600 | 350.2 | -1.39 | -0.40 | 351.96 | 353 | 348.69 | 324714 |
| 1711579200 | 351.59 | 0.41 | 0.12 | 353.3 | 354.73 | 350.15 | 310228 |
| 1711492800 | 351.18 | 4.06 | 1.17 | 347.87 | 353.05 | 347.47 | 357292 |
| 1711406400 | 347.12 | -0.86 | -0.25 | 347.11 | 348.46 | 344.02 | 275957 |
| 1711147200 | 347.98 | 2.09 | 0.60 | 347.54 | 349.74 | 345.21 | 302112 |
| 1711060800 | 345.89 | 11.77 | 3.52 | 336.24 | 347.47 | 336.12 | 408219 |
| 1710974400 | 334.12 | -0.57 | -0.17 | 334.82 | 336.46 | 332.595 | 362870 |
| 1710888000 | 334.69 | 3.85 | 1.16 | 330 | 334.82 | 328.02 | 343645 |
| 1710801600 | 330.83999 | 2.34 | 0.71 | 330.45999 | 336.535 | 329.49 | 329410 |
| 1710542400 | 328.5 | 1.78 | 0.54 | 324.92 | 330.105 | 324.92 | 1098472 |
| 1710456000 | 326.72 | 2.86 | 0.88 | 324.29 | 327.47 | 320.94 | 425223 |
| 1710369600 | 323.86 | 0.63 | 0.19 | 322.64999 | 326.495 | 322.4225 | 445939 |
| 1710283200 | 323.23 | 6.82 | 2.16 | 317.07 | 323.69 | 314.745 | 499387 |
| 1710196800 | 316.41 | -8.6 | -2.65 | 323.43 | 323.5 | 313.485 | 584299 |
| 1709941200 | 325.01 | -0.83 | -0.25 | 327.89 | 330.88 | 323.8601 | 423924 |
| 1709854800 | 325.83999 | 0.11 | 0.03 | 326.35 | 328.005 | 322.325 | 799635 |
| 1709768400 | 325.73 | 1.07 | 0.33 | 325.67 | 330.26 | 324.29 | 611035 |
| 1709682000 | 324.66 | 0.89 | 0.27 | 323.33999 | 329.20999 | 322.45999 | 661512 |
| 1709595600 | 323.77 | 3.78 | 1.18 | 321.70999 | 329.14 | 321.70999 | 535674 |
| 1709336400 | 319.99 | 6.47 | 2.06 | 315.79 | 321.16 | 314.77499 | 695735 |
| 1709250000 | 313.52 | 8.07 | 2.64 | 308 | 318.2 | 305.89 | 964199 |
| 1709163600 | 305.45 | 27.98 | 10.08 | 290.92 | 307.99 | 289.51 | 1054086 |
| 1709077200 | 277.47 | 2.59 | 0.94 | 275 | 278.39 | 272.29 | 1125867 |
| 1708990800 | 274.88 | 5.16 | 1.91 | 269.99 | 276.26 | 269.06 | 1125268 |
| 1708731600 | 269.72 | 10.52 | 4.06 | 260.64 | 270.39 | 259.89999 | 894235 |
| 1708645200 | 259.2 | 7.08 | 2.81 | 254.62 | 259.27999 | 254.05 | 302164 |
| 1708558800 | 252.12 | 0.96 | 0.38 | 250.74 | 252.77 | 248.61 | 319842 |
| 1708472400 | 251.16 | -1.76 | -0.70 | 250.2 | 252.23 | 248.31 | 382260 |
| 1708126800 | 252.92 | 0.58 | 0.23 | 252.61 | 255.71 | 252.22 | 255533 |
| 1708040400 | 252.34 | 3.87 | 1.56 | 250 | 252.95 | 247.24 | 259264 |
| 1707954000 | 248.47 | 5.72 | 2.36 | 245.04 | 248.785 | 243.985 | 325611 |
| 1707867600 | 242.75 | -0.77 | -0.32 | 240.27 | 245.18 | 239.9 | 429893 |
| 1707781200 | 243.52 | -1.63 | -0.66 | 245.3 | 246.13 | 243.51 | 212070 |
| 1707522000 | 245.15 | 3.15 | 1.30 | 241.73 | 245.465 | 241.025 | 214384 |
| 1707435600 | 242 | 3.01 | 1.26 | 239.26 | 242.03 | 238.69 | 250668 |
| 1707349200 | 238.99 | 2.05 | 0.87 | 238.38 | 240.94 | 237.6383 | 300775 |
| 1707262800 | 236.94 | 3.46 | 1.48 | 233.63 | 236.96 | 232.92 | 223744 |
| 1707176400 | 233.48 | -1.73 | -0.74 | 233.45 | 234.94 | 229.75 | 261998 |
| 1706917200 | 235.21 | 1.49 | 0.64 | 232.71 | 237.21 | 231.34 | 406496 |
| 1706830800 | 233.72 | 5.61 | 2.46 | 229.26 | 233.73 | 228.3 | 280044 |
| 1706744400 | 228.11 | -2.64 | -1.14 | 230.96 | 233.03 | 226.99 | 415483 |
| 1706658000 | 230.75 | 6.12 | 2.72 | 226.74 | 231.02 | 226.39 | 338795 |
| 1706571600 | 224.63 | 0.42 | 0.19 | 223.54 | 228.9 | 220.62 | 392070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
